3326 (株)ランシステム の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 41,700 | 41,800 | 40,500 | 41,000 | 8 | 410 |
| 2009-12-29 | 40,900 | 40,900 | 40,900 | 40,900 | 3 | 409 |
| 2009-12-28 | 39,700 | 39,700 | 39,700 | 39,700 | 1 | 397 |
| 2009-12-25 | 39,150 | 39,150 | 38,300 | 38,500 | 11 | 385 |
| 2009-12-24 | 37,850 | 38,650 | 37,850 | 38,000 | 20 | 380 |
| 2009-12-22 | 39,450 | 40,250 | 39,450 | 40,250 | 4 | 402.50 |
| 2009-12-21 | 38,500 | 38,500 | 38,500 | 38,500 | 2 | 385 |
| 2009-12-16 | 38,500 | 38,500 | 38,500 | 38,500 | 2 | 385 |
| 2009-12-14 | 39,200 | 39,200 | 39,200 | 39,200 | 10 | 392 |
| 2009-12-11 | 40,000 | 40,000 | 37,600 | 39,200 | 18 | 392 |
| 2009-12-10 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2009-12-09 | 37,400 | 40,000 | 37,000 | 40,000 | 23 | 400 |
| 2009-12-07 | 38,000 | 38,000 | 37,000 | 37,000 | 18 | 370 |
| 2009-12-04 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2009-12-03 | 37,500 | 37,500 | 37,500 | 37,500 | 2 | 375 |
| 2009-12-02 | 35,800 | 35,800 | 35,500 | 35,500 | 17 | 355 |
| 2009-11-30 | 37,500 | 37,500 | 35,000 | 35,050 | 11 | 350.50 |
| 2009-11-27 | 37,000 | 37,000 | 35,250 | 37,000 | 8 | 370 |
| 2009-11-25 | 36,900 | 36,900 | 36,900 | 36,900 | 1 | 369 |
| 2009-11-24 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 360 |
| 2009-11-20 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 350 |
| 2009-11-19 | 36,000 | 36,000 | 36,000 | 36,000 | 3 | 360 |
| 2009-11-18 | 37,000 | 37,000 | 36,100 | 36,100 | 7 | 361 |
| 2009-11-17 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 370 |
| 2009-11-13 | 37,000 | 37,000 | 37,000 | 37,000 | 3 | 370 |
| 2009-11-12 | 37,000 | 37,000 | 36,800 | 36,800 | 8 | 368 |
| 2009-11-11 | 38,000 | 38,500 | 37,000 | 38,500 | 7 | 385 |
| 2009-11-10 | 39,000 | 39,000 | 39,000 | 39,000 | 16 | 390 |
| 2009-11-09 | 39,000 | 39,400 | 39,000 | 39,000 | 5 | 390 |
| 2009-11-06 | 39,100 | 39,100 | 39,100 | 39,100 | 2 | 391 |
| 2009-11-04 | 40,000 | 40,200 | 40,000 | 40,200 | 7 | 402 |
| 2009-11-02 | 40,300 | 40,300 | 40,300 | 40,300 | 3 | 403 |
| 2009-10-30 | 41,400 | 41,400 | 39,600 | 40,400 | 17 | 404 |
| 2009-10-27 | 41,400 | 41,400 | 41,400 | 41,400 | 2 | 414 |
| 2009-10-26 | 40,150 | 40,200 | 40,100 | 40,200 | 7 | 402 |
| 2009-10-23 | 41,000 | 41,000 | 40,550 | 40,550 | 2 | 405.50 |
| 2009-10-22 | 40,550 | 40,550 | 40,550 | 40,550 | 5 | 405.50 |
| 2009-10-20 | 40,200 | 40,200 | 40,200 | 40,200 | 15 | 402 |
| 2009-10-19 | 42,600 | 42,600 | 41,000 | 41,000 | 2 | 410 |
| 2009-10-13 | 40,100 | 42,800 | 40,000 | 42,800 | 16 | 428 |
| 2009-10-09 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 410 |
| 2009-10-08 | 41,000 | 41,000 | 40,600 | 40,600 | 25 | 406 |
| 2009-10-07 | 40,200 | 40,700 | 40,200 | 40,700 | 13 | 407 |
| 2009-10-06 | 41,600 | 42,100 | 41,500 | 41,500 | 9 | 415 |
| 2009-10-05 | 41,500 | 41,500 | 41,500 | 41,500 | 3 | 415 |
| 2009-10-02 | 41,800 | 43,050 | 41,800 | 43,050 | 8 | 430.50 |
| 2009-10-01 | 42,000 | 42,000 | 41,800 | 41,800 | 4 | 418 |
| 2009-09-30 | 42,600 | 42,600 | 42,600 | 42,600 | 1 | 426 |
| 2009-09-29 | 43,000 | 43,000 | 43,000 | 43,000 | 2 | 430 |
| 2009-09-28 | 41,400 | 42,200 | 41,400 | 42,200 | 10 | 422 |
| 2009-09-25 | 42,850 | 42,850 | 41,350 | 42,150 | 5 | 421.50 |
| 2009-09-24 | 42,000 | 42,000 | 41,600 | 41,600 | 4 | 416 |
| 2009-09-18 | 42,700 | 42,700 | 42,500 | 42,500 | 6 | 425 |
| 2009-09-16 | 42,800 | 43,000 | 42,800 | 43,000 | 2 | 430 |
| 2009-09-15 | 42,600 | 43,000 | 42,600 | 43,000 | 23 | 430 |
| 2009-09-14 | 43,150 | 43,350 | 43,150 | 43,350 | 6 | 433.50 |
| 2009-09-10 | 45,000 | 45,000 | 43,350 | 43,350 | 4 | 433.50 |
| 2009-09-09 | 43,600 | 43,600 | 43,400 | 43,400 | 4 | 434 |
| 2009-09-07 | 44,300 | 44,300 | 44,000 | 44,000 | 3 | 440 |
| 2009-09-04 | 44,400 | 44,400 | 44,400 | 44,400 | 1 | 444 |
| 2009-09-03 | 45,200 | 45,200 | 44,100 | 44,200 | 10 | 442 |
| 2009-09-02 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 440 |
| 2009-08-31 | 44,100 | 44,100 | 43,500 | 43,500 | 7 | 435 |
| 2009-08-28 | 43,750 | 44,000 | 43,750 | 43,750 | 6 | 437.50 |
| 2009-08-27 | 45,350 | 45,350 | 45,350 | 45,350 | 6 | 453.50 |
| 2009-08-26 | 44,000 | 44,000 | 44,000 | 44,000 | 10 | 440 |
| 2009-08-25 | 44,000 | 44,000 | 42,600 | 42,600 | 11 | 426 |
| 2009-08-24 | 42,800 | 43,500 | 42,500 | 43,500 | 44 | 435 |
| 2009-08-21 | 46,000 | 46,000 | 44,000 | 44,000 | 41 | 440 |
| 2009-08-20 | 47,000 | 47,000 | 45,100 | 45,100 | 18 | 451 |
| 2009-08-19 | 46,500 | 47,000 | 45,500 | 47,000 | 23 | 470 |
| 2009-08-18 | 47,150 | 47,500 | 46,200 | 46,200 | 20 | 462 |
| 2009-08-17 | 48,300 | 49,400 | 47,000 | 47,600 | 134 | 476 |
| 2009-08-14 | 50,400 | 50,400 | 50,400 | 50,400 | 23 | 504 |
| 2009-08-13 | 55,400 | 55,400 | 55,400 | 55,400 | 1 | 554 |
| 2009-08-12 | 53,900 | 55,400 | 53,900 | 55,400 | 3 | 554 |
| 2009-08-11 | 55,400 | 55,500 | 55,400 | 55,500 | 3 | 555 |
| 2009-08-07 | 51,500 | 52,200 | 51,500 | 52,200 | 2 | 522 |
| 2009-08-06 | 52,000 | 52,000 | 52,000 | 52,000 | 3 | 520 |
| 2009-08-05 | 53,100 | 55,500 | 53,100 | 55,000 | 43 | 550 |
| 2009-08-04 | 52,900 | 53,000 | 52,900 | 52,900 | 11 | 529 |
| 2009-08-03 | 51,100 | 52,900 | 50,000 | 52,900 | 29 | 529 |
| 2009-07-31 | 51,600 | 51,600 | 51,600 | 51,600 | 1 | 516 |
| 2009-07-29 | 53,500 | 54,000 | 50,700 | 53,100 | 92 | 531 |
| 2009-07-28 | 53,100 | 54,000 | 51,500 | 54,000 | 13 | 540 |
| 2009-07-27 | 51,500 | 51,500 | 50,500 | 50,700 | 19 | 507 |
| 2009-07-23 | 49,950 | 50,700 | 49,950 | 50,000 | 18 | 500 |
| 2009-07-22 | 47,500 | 48,000 | 47,500 | 48,000 | 11 | 480 |
| 2009-07-21 | 46,800 | 46,800 | 46,800 | 46,800 | 1 | 468 |
| 2009-07-17 | 45,400 | 46,000 | 45,400 | 46,000 | 28 | 460 |
| 2009-07-16 | 47,700 | 47,700 | 46,200 | 46,200 | 3 | 462 |
| 2009-07-14 | 44,150 | 44,250 | 44,150 | 44,250 | 17 | 442.50 |
| 2009-07-13 | 46,500 | 46,500 | 44,150 | 44,400 | 34 | 444 |
| 2009-07-10 | 46,800 | 47,500 | 46,700 | 47,100 | 98 | 471 |
| 2009-07-09 | 48,200 | 48,200 | 46,800 | 46,800 | 22 | 468 |
| 2009-07-08 | 50,200 | 50,200 | 48,900 | 49,000 | 12 | 490 |
| 2009-07-07 | 50,600 | 51,200 | 50,600 | 50,700 | 27 | 507 |
| 2009-07-06 | 50,000 | 52,300 | 50,000 | 50,500 | 39 | 505 |
| 2009-07-03 | 47,000 | 49,000 | 46,800 | 49,000 | 31 | 490 |
| 2009-07-02 | 46,950 | 47,700 | 46,900 | 47,600 | 13 | 476 |
| 2009-07-01 | 46,900 | 48,500 | 46,900 | 46,900 | 42 | 469 |
| 2009-06-30 | 49,100 | 50,400 | 47,300 | 47,300 | 36 | 473 |
| 2009-06-29 | 50,200 | 51,000 | 49,700 | 49,700 | 28 | 497 |
| 2009-06-26 | 51,900 | 51,900 | 49,200 | 49,700 | 37 | 497 |
| 2009-06-25 | 51,000 | 51,800 | 50,700 | 51,500 | 94 | 515 |
| 2009-06-24 | 56,200 | 57,500 | 55,100 | 55,700 | 65 | 557 |
| 2009-06-23 | 56,300 | 57,400 | 56,000 | 57,400 | 37 | 574 |
| 2009-06-22 | 59,900 | 59,900 | 56,100 | 56,100 | 52 | 561 |
| 2009-06-19 | 60,000 | 60,500 | 59,000 | 59,500 | 11 | 595 |
| 2009-06-18 | 61,000 | 61,000 | 59,000 | 59,000 | 26 | 590 |
| 2009-06-17 | 61,400 | 62,000 | 60,000 | 61,500 | 32 | 615 |
| 2009-06-16 | 61,000 | 61,500 | 60,000 | 61,500 | 39 | 615 |
| 2009-06-15 | 62,600 | 63,000 | 61,000 | 62,000 | 26 | 620 |
| 2009-06-12 | 62,100 | 62,600 | 60,300 | 62,600 | 19 | 626 |
| 2009-06-11 | 65,000 | 65,000 | 62,300 | 62,300 | 36 | 623 |
| 2009-06-10 | 63,400 | 66,000 | 63,400 | 65,000 | 32 | 650 |
| 2009-06-09 | 64,000 | 64,000 | 62,000 | 62,000 | 24 | 620 |
| 2009-06-08 | 64,000 | 66,000 | 63,000 | 65,000 | 35 | 650 |
| 2009-06-05 | 60,000 | 64,000 | 60,000 | 64,000 | 40 | 640 |
| 2009-06-04 | 57,100 | 60,000 | 57,000 | 60,000 | 32 | 600 |
| 2009-06-03 | 57,000 | 57,000 | 56,000 | 57,000 | 23 | 570 |
| 2009-06-02 | 54,300 | 56,000 | 53,300 | 55,400 | 20 | 554 |
| 2009-06-01 | 52,900 | 53,200 | 51,900 | 53,200 | 8 | 532 |
| 2009-05-29 | 52,000 | 53,000 | 51,500 | 53,000 | 6 | 530 |
| 2009-05-28 | 51,600 | 52,500 | 51,600 | 52,500 | 8 | 525 |
| 2009-05-27 | 52,900 | 53,100 | 51,300 | 53,000 | 29 | 530 |
| 2009-05-26 | 52,000 | 53,000 | 52,000 | 52,500 | 4 | 525 |
| 2009-05-25 | 53,100 | 53,100 | 49,100 | 52,000 | 37 | 520 |
| 2009-05-22 | 52,000 | 52,700 | 52,000 | 52,500 | 8 | 525 |
| 2009-05-21 | 56,800 | 56,800 | 52,000 | 52,000 | 64 | 520 |
| 2009-05-20 | 49,400 | 52,000 | 49,400 | 52,000 | 34 | 520 |
| 2009-05-19 | 48,000 | 48,000 | 47,100 | 48,000 | 7 | 480 |
| 2009-05-18 | 49,300 | 49,400 | 48,000 | 48,000 | 7 | 480 |
| 2009-05-15 | 48,900 | 49,200 | 48,900 | 48,900 | 9 | 489 |
| 2009-05-13 | 47,450 | 47,500 | 46,300 | 46,500 | 7 | 465 |
| 2009-05-12 | 50,000 | 50,000 | 47,100 | 47,500 | 29 | 475 |
| 2009-05-11 | 49,350 | 50,200 | 48,800 | 50,000 | 23 | 500 |
| 2009-05-08 | 49,300 | 50,000 | 44,900 | 49,500 | 94 | 495 |
| 2009-05-07 | 48,900 | 48,900 | 48,900 | 48,900 | 16 | 489 |
| 2009-05-01 | 44,900 | 44,900 | 44,900 | 44,900 | 8 | 449 |
| 2009-04-30 | 38,100 | 40,900 | 38,100 | 40,900 | 4 | 409 |
| 2009-04-28 | 39,900 | 39,900 | 38,000 | 38,000 | 19 | 380 |
| 2009-04-27 | 37,000 | 39,000 | 36,900 | 39,000 | 32 | 390 |
| 2009-04-23 | 35,700 | 35,700 | 35,700 | 35,700 | 1 | 357 |
| 2009-04-22 | 37,500 | 37,500 | 35,250 | 35,650 | 21 | 356.50 |
| 2009-04-21 | 35,500 | 35,500 | 35,500 | 35,500 | 3 | 355 |
| 2009-04-20 | 36,000 | 36,000 | 35,500 | 36,000 | 8 | 360 |
| 2009-04-17 | 35,900 | 35,900 | 35,900 | 35,900 | 1 | 359 |
| 2009-04-16 | 35,000 | 35,400 | 35,000 | 35,400 | 3 | 354 |
| 2009-04-15 | 34,000 | 34,950 | 34,000 | 34,950 | 11 | 349.50 |
| 2009-04-14 | 36,000 | 36,000 | 35,000 | 35,000 | 3 | 350 |
| 2009-04-13 | 34,500 | 34,500 | 34,500 | 34,500 | 2 | 345 |
| 2009-04-10 | 35,500 | 35,700 | 34,100 | 34,100 | 10 | 341 |
| 2009-04-09 | 35,300 | 35,300 | 35,000 | 35,000 | 3 | 350 |
| 2009-04-07 | 35,250 | 35,250 | 35,000 | 35,200 | 8 | 352 |
| 2009-04-06 | 33,200 | 33,600 | 33,150 | 33,600 | 8 | 336 |
| 2009-04-03 | 34,000 | 34,000 | 33,000 | 33,000 | 15 | 330 |
| 2009-04-02 | 35,000 | 35,000 | 34,000 | 34,000 | 14 | 340 |
| 2009-04-01 | 36,150 | 36,150 | 34,400 | 34,400 | 17 | 344 |
| 2009-03-30 | 36,350 | 37,000 | 36,350 | 37,000 | 9 | 370 |
| 2009-03-27 | 35,550 | 36,300 | 35,550 | 36,300 | 10 | 363 |
| 2009-03-26 | 35,000 | 35,000 | 34,000 | 34,000 | 9 | 340 |
| 2009-03-25 | 35,800 | 35,800 | 35,800 | 35,800 | 3 | 358 |
| 2009-03-24 | 35,000 | 35,800 | 35,000 | 35,800 | 7 | 358 |
| 2009-03-23 | 34,000 | 35,000 | 33,500 | 35,000 | 5 | 350 |
| 2009-03-19 | 33,200 | 33,900 | 33,200 | 33,900 | 2 | 339 |
| 2009-03-18 | 34,100 | 34,400 | 34,000 | 34,000 | 6 | 340 |
| 2009-03-16 | 32,650 | 35,000 | 32,650 | 35,000 | 6 | 350 |
| 2009-03-13 | 32,500 | 32,500 | 32,500 | 32,500 | 6 | 325 |
| 2009-03-12 | 32,250 | 32,250 | 32,250 | 32,250 | 4 | 322.50 |
| 2009-03-11 | 31,900 | 31,900 | 31,900 | 31,900 | 2 | 319 |
| 2009-03-10 | 33,300 | 33,300 | 32,100 | 32,100 | 9 | 321 |
| 2009-03-09 | 32,650 | 34,500 | 32,650 | 34,500 | 8 | 345 |
| 2009-03-06 | 32,500 | 33,500 | 32,400 | 32,650 | 6 | 326.50 |
| 2009-03-05 | 32,050 | 32,400 | 32,050 | 32,400 | 4 | 324 |
| 2009-03-04 | 32,000 | 32,900 | 32,000 | 32,900 | 3 | 329 |
| 2009-03-02 | 32,450 | 32,900 | 32,450 | 32,450 | 24 | 324.50 |
| 2009-02-27 | 31,500 | 31,900 | 31,450 | 31,500 | 4 | 315 |
| 2009-02-24 | 29,200 | 30,500 | 29,200 | 30,500 | 6 | 305 |
| 2009-02-20 | 31,600 | 31,600 | 31,600 | 31,600 | 2 | 316 |
| 2009-02-19 | 31,200 | 31,200 | 31,200 | 31,200 | 1 | 312 |
| 2009-02-18 | 30,900 | 31,000 | 30,900 | 31,000 | 4 | 310 |
| 2009-02-17 | 30,500 | 30,500 | 30,500 | 30,500 | 1 | 305 |
| 2009-02-13 | 30,000 | 30,100 | 30,000 | 30,100 | 10 | 301 |
| 2009-02-12 | 31,050 | 31,500 | 30,000 | 30,000 | 8 | 300 |
| 2009-02-10 | 32,300 | 32,300 | 31,000 | 31,000 | 32 | 310 |
| 2009-02-09 | 31,800 | 31,850 | 31,800 | 31,800 | 6 | 318 |
| 2009-02-06 | 31,100 | 31,100 | 31,100 | 31,100 | 6 | 311 |
| 2009-02-05 | 30,700 | 31,000 | 30,250 | 31,000 | 9 | 310 |
| 2009-02-04 | 33,400 | 33,400 | 30,650 | 30,700 | 12 | 307 |
| 2009-02-03 | 34,600 | 34,650 | 33,000 | 33,000 | 18 | 330 |
| 2009-02-02 | 36,500 | 37,000 | 36,500 | 37,000 | 31 | 370 |
| 2009-01-30 | 36,500 | 36,500 | 33,500 | 36,500 | 40 | 365 |
| 2009-01-29 | 33,750 | 36,650 | 33,700 | 33,700 | 30 | 337 |
| 2009-01-28 | 32,650 | 32,650 | 32,650 | 32,650 | 16 | 326.50 |
| 2009-01-27 | 29,640 | 29,640 | 29,640 | 29,640 | 7 | 296.40 |
| 2009-01-26 | 28,760 | 29,360 | 28,750 | 28,770 | 8 | 287.70 |
| 2009-01-23 | 29,010 | 29,010 | 28,700 | 28,710 | 5 | 287.10 |
| 2009-01-22 | 30,150 | 30,150 | 29,000 | 29,000 | 16 | 290 |
| 2009-01-21 | 30,100 | 30,100 | 30,100 | 30,100 | 3 | 301 |
| 2009-01-20 | 30,000 | 30,050 | 30,000 | 30,050 | 10 | 300.50 |
| 2009-01-19 | 30,100 | 30,150 | 30,000 | 30,050 | 8 | 300.50 |
| 2009-01-16 | 30,100 | 30,200 | 30,100 | 30,200 | 6 | 302 |
| 2009-01-15 | 32,100 | 32,100 | 32,100 | 32,100 | 1 | 321 |
| 2009-01-14 | 32,000 | 32,050 | 32,000 | 32,050 | 4 | 320.50 |
| 2009-01-13 | 33,500 | 33,500 | 32,000 | 32,050 | 9 | 320.50 |
| 2009-01-09 | 35,500 | 35,500 | 35,500 | 35,500 | 22 | 355 |
| 2009-01-08 | 36,000 | 37,300 | 36,000 | 36,400 | 18 | 364 |
| 2009-01-07 | 35,500 | 36,000 | 35,500 | 36,000 | 26 | 360 |
| 2009-01-06 | 32,800 | 35,000 | 32,600 | 35,000 | 19 | 350 |
| 2009-01-05 | 30,300 | 32,400 | 30,300 | 32,400 | 35 | 324 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
